Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Minera Alamos (OP: MAIFF )

0.2100 -0.0100 (-4.55%)
Streaming Delayed Price Updated: 3:54 PM EDT, Aug 15, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 14, 2024 0.2150 0.2200 0.2118 0.2200 78,326 +0.00(+1.34%)
Aug 13, 2024 0.2177 0.2251 0.2150 0.2171 231,310 -0.00(-1.32%)
Aug 12, 2024 0.2159 0.2244 0.2091 0.2200 125,233 +0.01(+5.01%)
Aug 09, 2024 0.2069 0.2100 0.2051 0.2095 34,515 +0.01(+3.10%)
Aug 08, 2024 0.2030 0.2083 0.1979 0.2032 101,702 +0.00(+1.60%)
Aug 07, 2024 0.1950 0.2128 0.1950 0.2000 245,433 -0.01(-4.21%)
Aug 06, 2024 0.2057 0.2120 0.2032 0.2088 462,900 -0.00(-0.57%)
Aug 05, 2024 0.1967 0.2156 0.1720 0.2100 193,923 +0.00(+0.00%)
Aug 02, 2024 0.2138 0.2138 0.2038 0.2100 198,544 -0.00(-1.59%)
Aug 01, 2024 0.2100 0.2145 0.2058 0.2134 128,955 +0.00(+1.52%)
Jul 31, 2024 0.2010 0.2156 0.1950 0.2102 522,600 +0.00(+0.10%)
Jul 30, 2024 0.2040 0.2100 0.2040 0.2100 2,166,122 +0.00(+0.96%)
Jul 29, 2024 0.2050 0.2090 0.2042 0.2080 75,386 -0.00(-0.95%)
Jul 26, 2024 0.2075 0.2125 0.2060 0.2100 82,670 +0.00(+1.50%)
Jul 25, 2024 0.2043 0.2075 0.2022 0.2069 250,491 -0.00(-1.48%)
Jul 24, 2024 0.2150 0.2150 0.2085 0.2100 70,890 -0.00(-1.08%)
Jul 23, 2024 0.2123 0.2156 0.2101 0.2123 90,663 -0.00(-0.33%)
Jul 22, 2024 0.1970 0.2174 0.1970 0.2130 95,254 -0.00(-1.98%)
Jul 19, 2024 0.2010 0.2191 0.2010 0.2173 13,351 -0.00(-0.23%)
Jul 18, 2024 0.2310 0.2315 0.2170 0.2178 131,309 -0.01(-3.67%)
Jul 17, 2024 0.2298 0.2318 0.2175 0.2261 79,172 -0.01(-2.59%)
Jul 16, 2024 0.2150 0.2335 0.2150 0.2321 525,608 +0.02(+9.17%)
Jul 15, 2024 0.2159 0.2227 0.2100 0.2126 410,895 -0.01(-3.36%)
Jul 12, 2024 0.2120 0.2233 0.2120 0.2200 177,206 +0.01(+2.56%)
Jul 11, 2024 0.2140 0.2275 0.2140 0.2145 221,499 +0.00(+0.66%)
Jul 10, 2024 0.2300 0.2300 0.1950 0.2131 1,752,713 -0.02(-7.55%)
Jul 09, 2024 0.2397 0.2397 0.2305 0.2305 78,613 -0.01(-3.15%)
Jul 08, 2024 0.2347 0.2380 0.2300 0.2380 67,712 +0.00(+0.00%)
Jul 05, 2024 0.2300 0.2430 0.2300 0.2380 146,010 +0.01(+2.50%)
Jul 03, 2024 0.2359 0.2400 0.2305 0.2322 51,490 -0.00(-1.23%)
Jul 02, 2024 0.2207 0.2351 0.2155 0.2351 161,682 +0.01(+4.44%)
Jul 01, 2024 0.2098 0.2322 0.2098 0.2251 82,985 +0.01(+3.92%)
Jun 28, 2024 0.2175 0.2199 0.2151 0.2166 117,563 -0.00(-1.46%)
Jun 27, 2024 0.2141 0.2199 0.2141 0.2198 58,071 +0.01(+2.81%)
Jun 26, 2024 0.2174 0.2420 0.2121 0.2138 111,312 -0.00(-2.02%)
Jun 25, 2024 0.2267 0.2300 0.2178 0.2182 152,567 -0.02(-6.75%)
Jun 24, 2024 0.2264 0.2400 0.2264 0.2340 130,733 +0.00(+0.52%)
Jun 21, 2024 0.2303 0.2446 0.2220 0.2328 524,620 -0.01(-2.76%)
Jun 20, 2024 0.2300 0.2395 0.2200 0.2394 88,773 +0.01(+3.50%)
Jun 18, 2024 0.2250 0.2313 0.2200 0.2313 55,876 +0.01(+4.47%)
Jun 17, 2024 0.2240 0.2314 0.2199 0.2214 184,400 -0.00(-0.45%)
Jun 14, 2024 0.2144 0.2261 0.2143 0.2224 438,004 +0.01(+2.49%)
Jun 13, 2024 0.2200 0.2200 0.2099 0.2170 700,496 -0.00(-0.69%)
Jun 12, 2024 0.2392 0.2406 0.2185 0.2185 337,277 -0.02(-6.66%)
Jun 11, 2024 0.2366 0.2400 0.2300 0.2341 86,023 -0.01(-2.46%)
Jun 10, 2024 0.2300 0.2475 0.2300 0.2400 220,330 +0.00(+0.84%)
Jun 07, 2024 0.2524 0.2600 0.2359 0.2380 179,199 -0.02(-8.39%)
Jun 06, 2024 0.2538 0.2600 0.2507 0.2598 195,256 +0.01(+3.67%)
Jun 05, 2024 0.2531 0.2575 0.2500 0.2506 189,620 -0.01(-2.91%)
Jun 04, 2024 0.2630 0.2639 0.2475 0.2581 287,942 -0.01(-1.94%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.